Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1973-05-02 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2006
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2006-12-29 | $44.14 | $682.43 | 2,242,639 | — | — |
| 2006-12-28 | $44.06 | $681.11 | 1,219,460 | — | — |
| 2006-12-27 | $44.24 | $683.97 | 1,764,277 | — | — |
| 2006-12-26 | $44.09 | $681.55 | 1,067,483 | — | — |
| 2006-12-22 | $43.82 | $677.36 | 1,582,157 | — | — |
| 2006-12-21 | $44.02 | $680.44 | 2,116,880 | — | — |
| 2006-12-20 | $44.11 | $681.88 | 2,827,974 | — | — |
| 2006-12-19 | $44.10 | $681.77 | 3,181,278 | — | — |
| 2006-12-18 | $44.04 | $680.88 | 3,282,082 | — | — |
| 2006-12-15 | $44.65 | $690.26 | 4,371,857 | — | — |
| 2006-12-14 | $44.52 | $688.27 | 3,045,565 | — | — |
| 2006-12-13 | $44.30 | $684.85 | 4,387,839 | — | — |
| 2006-12-12 | $44.18 | $682.98 | 4,963,360 | — | — |
| 2006-12-11 | $44.05 | $680.99 | 3,002,103 | — | — |
| 2006-12-08 | $43.83 | $677.58 | 4,746,611 | — | — |
| 2006-12-07 | $44.12 | $681.99 | 3,446,396 | — | — |
| 2006-12-06 | $44.26 | $684.19 | 3,826,899 | — | — |
| 2006-12-05 | $44.53 | $688.38 | 6,093,653 | — | — |
| 2006-12-04 | $44.15 | $682.54 | 4,202,355 | — | — |
| 2006-12-01 | $43.79 | $676.92 | 4,608,094 | — | — |
| 2006-11-30 | $43.32 | $669.64 | 3,745,723 | — | — |
| 2006-11-29 | $43.21 | $667.98 | 5,740,629 | — | — |
| 2006-11-28 | $42.63 | $659.05 | 4,001,448 | — | — |
| 2006-11-27 | $42.31 | $654.09 | 6,268,342 | — | — |
| 2006-11-24 | $42.55 | $657.73 | 1,913,730 | — | — |
| 2006-11-22 | $42.28 | $653.54 | 4,739,741 | — | — |
| 2006-11-21 | $41.88 | $647.47 | 5,979,109 | — | — |
| 2006-11-20 | $41.30 | $638.43 | 6,193,475 | — | — |
| 2006-11-17 | $41.79 | $646.04 | 10,336,245 | — | — |
| 2006-11-16 | $41.73 | $645.05 | 8,890,222 | — | — |
| 2006-11-15 | $41.90 | $647.69 | 9,208,336 | — | — |
| 2006-11-14 | $42.21 | $652.55 | 8,925,272 | — | — |
| 2006-11-13 | $42.00 | $649.35 | 9,794,372 | — | — |
| 2006-11-10 | $42.83 | $657.73 | 7,336,245 | — | — |
| 2006-11-09 | $42.55 | $653.46 | 8,156,135 | — | — |
| 2006-11-08 | $42.51 | $652.80 | 10,135,899 | — | — |
| 2006-11-07 | $42.53 | $653.13 | 9,534,161 | — | — |
| 2006-11-06 | $43.28 | $664.63 | 6,365,220 | — | — |
| 2006-11-03 | $43.47 | $667.59 | 6,683,474 | — | — |
| 2006-11-02 | $44.14 | $677.88 | 5,870,454 | — | — |
| 2006-11-01 | $44.44 | $682.48 | 4,698,943 | — | — |
| 2006-10-31 | $44.21 | $678.87 | 5,067,108 | — | — |
| 2006-10-30 | $44.29 | $680.07 | 5,182,213 | — | — |
| 2006-10-27 | $44.51 | $683.47 | 5,007,944 | — | — |
| 2006-10-26 | $45.26 | $695.08 | 5,735,021 | — | — |
| 2006-10-25 | $44.95 | $690.26 | 4,383,914 | — | — |
| 2006-10-24 | $44.41 | $681.94 | 3,349,658 | — | — |
| 2006-10-23 | $44.56 | $684.24 | 3,767,875 | — | — |
| 2006-10-20 | $44.44 | $682.48 | 3,122,114 | — | — |
| 2006-10-19 | $44.26 | $679.64 | 3,564,305 | — | — |
| 2006-10-18 | $43.97 | $675.25 | 4,382,231 | — | — |
| 2006-10-17 | $43.51 | $668.13 | 3,935,975 | — | — |
| 2006-10-16 | $43.22 | $663.75 | 2,583,886 | — | — |
| 2006-10-13 | $43.25 | $664.19 | 7,238,666 | — | — |
| 2006-10-12 | $43.10 | $661.78 | 3,816,665 | — | — |
| 2006-10-11 | $43.20 | $663.32 | 4,930,834 | — | — |
| 2006-10-10 | $43.37 | $665.94 | 3,180,157 | — | — |
| 2006-10-09 | $43.07 | $661.45 | 2,223,852 | — | — |
| 2006-10-06 | $43.13 | $662.33 | 3,465,183 | — | — |
| 2006-10-05 | $43.30 | $664.85 | 2,743,994 | — | — |
| 2006-10-04 | $43.51 | $668.13 | 3,907,094 | — | — |
| 2006-10-03 | $43.20 | $663.32 | 10,981,305 | — | — |
| 2006-10-02 | $43.19 | $663.21 | 5,418,169 | — | — |
| 2006-09-29 | $43.18 | $663.10 | 8,366,715 | — | — |
| 2006-09-28 | $43.72 | $671.42 | 4,556,360 | — | — |
| 2006-09-27 | $44.01 | $675.80 | 5,649,780 | — | — |
| 2006-09-26 | $43.40 | $666.49 | 3,952,238 | — | — |
| 2006-09-25 | $43.23 | $663.86 | 6,421,721 | — | — |
| 2006-09-22 | $42.46 | $652.03 | 6,016,543 | — | — |
| 2006-09-21 | $42.15 | $647.21 | 8,084,913 | — | — |
| 2006-09-20 | $42.42 | $651.38 | 5,795,307 | — | — |
| 2006-09-19 | $42.23 | $648.42 | 6,135,993 | — | — |
| 2006-09-18 | $41.89 | $643.27 | 6,224,600 | — | — |
| 2006-09-15 | $42.23 | $648.53 | 16,592,249 | — | — |
| 2006-09-14 | $41.21 | $632.76 | 3,428,311 | — | — |
| 2006-09-13 | $41.56 | $638.23 | 4,148,518 | — | — |
| 2006-09-12 | $41.51 | $637.47 | 4,780,820 | — | — |
| 2006-09-11 | $41.97 | $644.48 | 5,345,125 | — | — |
| 2006-09-08 | $42.35 | $650.28 | 2,388,167 | — | — |
| 2006-09-07 | $42.44 | $651.71 | 4,587,905 | — | — |
| 2006-09-06 | $42.43 | $651.60 | 3,374,334 | — | — |
| 2006-09-05 | $42.53 | $653.13 | 4,043,368 | — | — |
| 2006-09-01 | $43.18 | $663.10 | 4,213,010 | — | — |
| 2006-08-31 | $43.50 | $667.92 | 4,177,259 | — | — |
| 2006-08-30 | $42.88 | $658.50 | 8,045,377 | — | — |
| 2006-08-29 | $43.01 | $660.47 | 9,201,046 | — | — |
| 2006-08-28 | $43.36 | $665.83 | 10,981,586 | — | — |
| 2006-08-25 | $42.72 | $656.09 | 4,524,955 | — | — |
| 2006-08-24 | $43.16 | $662.77 | 2,405,131 | — | — |
| 2006-08-23 | $43.27 | $664.41 | 4,310,169 | — | — |
| 2006-08-22 | $43.35 | $665.62 | 8,237,731 | — | — |
| 2006-08-21 | $42.78 | $656.96 | 6,668,333 | — | — |
| 2006-08-18 | $42.69 | $655.54 | 14,879,987 | — | — |
| 2006-08-17 | $41.93 | $643.82 | 7,126,787 | — | — |
| 2006-08-16 | $42.08 | $646.12 | 5,409,477 | — | — |
| 2006-08-15 | $42.43 | $651.49 | 5,554,163 | — | — |
| 2006-08-14 | $42.01 | $645.13 | 5,567,062 | — | — |
| 2006-08-11 | $41.31 | $634.29 | 3,644,078 | — | — |
| 2006-08-10 | $41.50 | $632.87 | 6,846,807 | — | — |
| 2006-08-09 | $41.53 | $633.30 | 3,644,920 | — | — |
| 2006-08-08 | $41.56 | $633.84 | 3,976,212 | — | — |
| 2006-08-07 | $41.38 | $631.13 | 8,692,961 | — | — |
| 2006-08-04 | $41.89 | $638.85 | 20,041,870 | — | — |
| 2006-08-03 | $41.82 | $637.76 | 12,700,578 | — | — |
| 2006-08-02 | $41.94 | $639.61 | 5,829,796 | — | — |
| 2006-08-01 | $42.03 | $640.92 | 8,454,761 | — | — |
| 2006-07-31 | $41.30 | $629.82 | 9,437,703 | — | — |
| 2006-07-28 | $41.62 | $634.72 | 7,284,231 | — | — |
| 2006-07-27 | $41.50 | $632.87 | 7,199,410 | — | — |
| 2006-07-26 | $42.49 | $647.99 | 7,382,511 | — | — |
| 2006-07-25 | $42.57 | $649.18 | 5,461,211 | — | — |
| 2006-07-24 | $42.48 | $647.88 | 3,576,222 | — | — |
| 2006-07-21 | $41.98 | $640.15 | 8,263,949 | — | — |
| 2006-07-20 | $41.93 | $639.39 | 4,395,831 | — | — |
| 2006-07-19 | $41.80 | $637.43 | 6,230,768 | — | — |
| 2006-07-18 | $41.51 | $633.08 | 4,659,547 | — | — |
| 2006-07-17 | $41.50 | $632.87 | 3,469,249 | — | — |
| 2006-07-14 | $41.15 | $627.54 | 3,762,828 | — | — |
| 2006-07-13 | $41.16 | $627.64 | 5,429,946 | — | — |
| 2006-07-12 | $41.16 | $627.64 | 4,860,594 | — | — |
| 2006-07-11 | $41.47 | $632.43 | 6,356,668 | — | — |
| 2006-07-10 | $41.03 | $625.80 | 3,640,714 | — | — |
| 2006-07-07 | $40.63 | $619.70 | 3,823,394 | — | — |
| 2006-07-06 | $40.65 | $619.92 | 2,647,397 | — | — |
| 2006-07-05 | $41.05 | $626.01 | 4,166,323 | — | — |
| 2006-07-03 | $41.32 | $630.15 | 1,655,061 | — | — |
| 2006-06-30 | $40.53 | $618.18 | 5,613,328 | — | — |
| 2006-06-29 | $40.26 | $613.94 | 5,131,460 | — | — |
| 2006-06-28 | $40.31 | $614.70 | 4,807,178 | — | — |
| 2006-06-27 | $40.34 | $615.14 | 4,479,530 | — | — |
| 2006-06-26 | $40.66 | $620.03 | 3,874,147 | — | — |
| 2006-06-23 | $40.61 | $619.27 | 3,805,869 | — | — |
| 2006-06-22 | $40.53 | $618.18 | 6,260,070 | — | — |
| 2006-06-21 | $40.46 | $617.09 | 3,441,630 | — | — |
| 2006-06-20 | $40.63 | $619.59 | 8,193,989 | — | — |
| 2006-06-19 | $40.44 | $616.66 | 3,227,404 | — | — |
| 2006-06-16 | $41.28 | $629.60 | 4,680,437 | — | — |
| 2006-06-15 | $41.36 | $630.69 | 4,459,622 | — | — |
| 2006-06-14 | $40.83 | $622.64 | 6,343,910 | — | — |
| 2006-06-13 | $41.59 | $634.28 | 8,168,192 | — | — |
| 2006-06-12 | $41.77 | $637.00 | 7,018,412 | — | — |
| 2006-06-09 | $41.24 | $628.95 | 5,246,705 | — | — |
| 2006-06-08 | $40.73 | $621.12 | 6,551,406 | — | — |
| 2006-06-07 | $40.62 | $619.49 | 5,350,172 | — | — |
| 2006-06-06 | $40.86 | $623.18 | 4,609,776 | — | — |
| 2006-06-05 | $41.12 | $627.10 | 4,216,936 | — | — |
| 2006-06-02 | $41.55 | $633.63 | 5,088,279 | — | — |
| 2006-06-01 | $41.26 | $629.28 | 8,901,018 | — | — |
| 2006-05-31 | $40.38 | $615.79 | 7,396,111 | — | — |
| 2006-05-30 | $39.39 | $600.78 | 2,871,576 | — | — |
| 2006-05-26 | $39.98 | $609.70 | 3,612,533 | — | — |
| 2006-05-25 | $39.13 | $596.75 | 4,868,866 | — | — |
| 2006-05-24 | $39.11 | $596.43 | 5,624,684 | — | — |
| 2006-05-23 | $39.01 | $594.90 | 3,823,394 | — | — |
| 2006-05-22 | $39.48 | $602.08 | 5,214,599 | — | — |
| 2006-05-19 | $39.49 | $602.30 | 5,553,462 | — | — |
| 2006-05-18 | $39.18 | $597.51 | 6,600,896 | — | — |
| 2006-05-17 | $38.77 | $591.31 | 4,816,711 | — | — |
| 2006-05-16 | $39.60 | $603.93 | 4,293,064 | — | — |
| 2006-05-15 | $39.75 | $606.22 | 8,955,696 | — | — |
| 2006-05-12 | $39.21 | $597.95 | 6,075,427 | — | — |
| 2006-05-11 | $39.07 | $595.88 | 6,406,299 | — | — |
| 2006-05-10 | $39.46 | $597.40 | 8,300,821 | — | — |
| 2006-05-09 | $39.51 | $598.27 | 4,505,888 | — | — |
| 2006-05-08 | $39.70 | $601.08 | 5,315,262 | — | — |
| 2006-05-05 | $40.39 | $611.55 | 5,459,668 | — | — |
| 2006-05-04 | $39.83 | $603.02 | 5,402,747 | — | — |
| 2006-05-03 | $39.44 | $597.19 | 6,361,295 | — | — |
| 2006-05-02 | $39.16 | $592.87 | 6,429,712 | — | — |
| 2006-05-01 | $38.37 | $580.99 | 5,721,842 | — | — |
| 2006-04-28 | $38.52 | $583.15 | 4,428,077 | — | — |
| 2006-04-27 | $38.63 | $584.88 | 6,970,604 | — | — |
| 2006-04-26 | $38.10 | $576.78 | 8,857,696 | — | — |
| 2006-04-25 | $39.07 | $591.57 | 4,561,127 | — | — |
| 2006-04-24 | $39.69 | $600.97 | 7,012,664 | — | — |
| 2006-04-21 | $38.11 | $576.99 | 3,341,246 | — | — |
| 2006-04-20 | $38.27 | $579.48 | 4,184,409 | — | — |
| 2006-04-19 | $37.90 | $573.75 | 3,435,601 | — | — |
| 2006-04-18 | $37.91 | $573.97 | 4,780,540 | — | — |
| 2006-04-17 | $36.85 | $557.99 | 2,754,930 | — | — |
| 2006-04-13 | $36.90 | $558.64 | 4,290,681 | — | — |
| 2006-04-12 | $36.92 | $558.96 | 3,948,593 | — | — |
| 2006-04-11 | $36.76 | $556.58 | 2,765,165 | — | — |
| 2006-04-10 | $37.23 | $563.60 | 2,780,727 | — | — |
| 2006-04-07 | $37.05 | $561.01 | 4,341,714 | — | — |
| 2006-04-06 | $38.03 | $575.81 | 3,339,985 | — | — |
| 2006-04-05 | $38.72 | $586.17 | 3,985,325 | — | — |
| 2006-04-04 | $38.14 | $577.43 | 4,205,159 | — | — |
| 2006-04-03 | $37.62 | $569.54 | 4,512,898 | — | — |
| 2006-03-31 | $37.73 | $571.27 | 5,085,194 | — | — |
| 2006-03-30 | $37.94 | $574.40 | 4,860,313 | — | — |
| 2006-03-29 | $38.64 | $584.99 | 2,868,071 | — | — |
| 2006-03-28 | $38.27 | $579.37 | 3,951,958 | — | — |
| 2006-03-27 | $38.50 | $582.83 | 2,316,525 | — | — |
| 2006-03-24 | $39.08 | $591.68 | 2,102,299 | — | — |
| 2006-03-23 | $39.27 | $594.49 | 3,490,980 | — | — |
| 2006-03-22 | $39.47 | $597.62 | 2,727,731 | — | — |
| 2006-03-21 | $38.97 | $589.95 | 2,870,595 | — | — |
| 2006-03-20 | $39.55 | $598.81 | 2,530,750 | — | — |
| 2006-03-17 | $39.87 | $603.67 | 3,471,492 | — | — |
| 2006-03-16 | $40.21 | $608.74 | 2,649,359 | — | — |
| 2006-03-15 | $40.00 | $605.61 | 2,501,448 | — | — |
| 2006-03-14 | $40.09 | $606.91 | 2,548,275 | — | — |
| 2006-03-13 | $39.53 | $598.48 | 2,034,442 | — | — |
| 2006-03-10 | $39.57 | $599.13 | 3,750,490 | — | — |
| 2006-03-09 | $39.00 | $590.49 | 2,030,937 | — | — |
| 2006-03-08 | $39.32 | $595.24 | 4,286,054 | — | — |
| 2006-03-07 | $39.17 | $592.98 | 4,843,630 | — | — |
| 2006-03-06 | $39.27 | $594.49 | 4,130,292 | — | — |
| 2006-03-03 | $40.67 | $615.76 | 3,865,314 | — | — |
| 2006-03-02 | $40.31 | $610.36 | 2,981,073 | — | — |
| 2006-03-01 | $40.26 | $609.61 | 4,463,688 | — | — |
| 2006-02-28 | $40.73 | $616.73 | 6,177,212 | — | — |
| 2006-02-27 | $41.41 | $626.99 | 3,195,579 | — | — |
| 2006-02-24 | $40.73 | $616.73 | 2,516,310 | — | — |
| 2006-02-23 | $40.82 | $618.03 | 3,506,262 | — | — |
| 2006-02-22 | $40.73 | $616.63 | 2,942,237 | — | — |
| 2006-02-21 | $40.41 | $611.77 | 4,357,837 | — | — |
| 2006-02-17 | $39.91 | $604.21 | 5,006,121 | — | — |
| 2006-02-16 | $39.57 | $599.13 | 4,220,861 | — | — |
| 2006-02-15 | $39.96 | $604.96 | 2,921,488 | — | — |
| 2006-02-14 | $39.95 | $604.86 | 4,394,569 | — | — |
| 2006-02-13 | $39.65 | $600.32 | 4,526,357 | — | — |
| 2006-02-10 | $40.26 | $605.29 | 6,036,872 | — | — |
| 2006-02-09 | $39.59 | $595.21 | 4,858,631 | — | — |
| 2006-02-08 | $39.08 | $587.49 | 2,905,505 | — | — |
| 2006-02-07 | $39.52 | $594.14 | 3,211,281 | — | — |
| 2006-02-06 | $39.98 | $601.00 | 3,480,325 | — | — |
| 2006-02-03 | $39.92 | $600.14 | 4,459,622 | — | — |
| 2006-02-02 | $40.05 | $602.07 | 3,627,815 | — | — |
| 2006-02-01 | $40.81 | $613.54 | 3,104,729 | — | — |
| 2006-01-31 | $40.96 | $615.69 | 6,297,083 | — | — |
| 2006-01-30 | $40.46 | $608.18 | 4,230,114 | — | — |
| 2006-01-27 | $41.09 | $617.73 | 5,676,137 | — | — |
| 2006-01-26 | $40.85 | $614.08 | 5,026,591 | — | — |
| 2006-01-25 | $41.26 | $620.19 | 6,077,530 | — | — |
| 2006-01-24 | $41.98 | $631.13 | 5,355,780 | — | — |
| 2006-01-23 | $41.76 | $627.81 | 4,189,456 | — | — |
| 2006-01-20 | $41.36 | $621.80 | 5,439,339 | — | — |
| 2006-01-19 | $41.23 | $619.76 | 2,943,359 | — | — |
| 2006-01-18 | $41.07 | $617.40 | 6,253,481 | — | — |
| 2006-01-17 | $40.64 | $610.97 | 3,610,991 | — | — |
| 2006-01-13 | $39.89 | $599.60 | 4,316,758 | — | — |
| 2006-01-12 | $38.99 | $586.20 | 4,430,741 | — | — |
| 2006-01-11 | $38.99 | $586.09 | 5,002,196 | — | — |
| 2006-01-10 | $39.19 | $589.20 | 3,880,315 | — | — |
| 2006-01-09 | $39.47 | $593.28 | 4,003,411 | — | — |
| 2006-01-06 | $39.56 | $594.78 | 2,551,079 | — | — |
| 2006-01-05 | $38.79 | $583.20 | 2,939,573 | — | — |
| 2006-01-04 | $38.96 | $585.67 | 3,649,126 | — | — |
| 2006-01-03 | $38.96 | $585.67 | 3,664,267 | — | — |